Dark

SOFI20261120P14
SOFI Nov 20 2026 14.00 Put (SOFI261120P00014000)
option OPRA

EOD

Aug 21, 2026

0.3700-19.565%(-0.0900)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.3800	0.3900	0.3600	0.3700	-19.565%	64	4,882	0.000%
2026-08-20	0.3500	0.4800	0.3500	0.4600	+17.949%	96	4,851	-19.565%
2026-08-19	0.4300	0.4300	0.3700	0.3900	-15.217%	68	4,816	-5.128%
2026-08-18	0.4600	0.4700	0.4200	0.4600	+12.195%	57	4,821	-19.565%
2026-08-17	0.3900	0.4200	0.3900	0.4100	0.000%	73	4,820	-9.756%
2026-08-14	0.4500	0.4500	0.4100	0.4100	-4.651%	28	4,846	-9.756%
2026-08-13	0.4600	0.5000	0.4300	0.4300	-14.000%	173	4,843	-13.953%
2026-08-12	0.5100	0.5400	0.5000	0.5000	-5.660%	8	4,794	-26.000%
2026-08-11	0.5100	0.5400	0.4600	0.5300	+6.000%	96	4,789	-30.189%
2026-08-10	0.5200	0.5500	0.4900	0.5000	-5.660%	110	4,737	-26.000%
2026-08-07	0.5100	0.5400	0.5100	0.5300	-1.852%	53	4,699	-30.189%
2026-08-06	0.5900	0.5900	0.5200	0.5400	-8.475%	44	4,670	-31.481%
2026-08-05	0.5200	0.5900	0.5100	0.5900	+13.462%	89	4,651	-37.288%
2026-08-04	0.6000	0.6000	0.5100	0.5200	-17.460%	48	4,642	-28.846%
2026-08-03	0.9000	0.9000	0.6300	0.6300	-34.375%	139	4,667	-41.270%
2026-07-31	1.0000	1.0800	0.9400	0.9600	+4.348%	108	4,676	-61.458%
2026-07-30	1.2500	1.2500	0.9200	0.9200	-30.827%	67	4,639	-59.783%
2026-07-29	1.3400	1.5000	1.2400	1.3300	+20.909%	462	4,623	-72.180%
2026-07-28	1.1200	1.1700	1.0500	1.1000	+1.852%	206	4,425	-66.364%
2026-07-27	1.0500	1.0800	0.9600	1.0800	-6.087%	89	4,254	-65.741%
2026-07-24	1.1600	1.2000	1.1000	1.1500	-2.542%	41	4,234	-67.826%
2026-07-23	1.1100	1.1900	1.1100	1.1800	+12.381%	20	4,201	-68.644%
2026-07-22	1.1100	1.1100	1.0300	1.0500	-2.778%	41	4,192	-64.762%
2026-07-21	1.1300	1.1300	1.0200	1.0800	+1.887%	197	4,152	-65.741%
2026-07-20	1.1200	1.1200	1.0500	1.0600	+0.952%	13	4,020	-65.094%
2026-07-17	1.2000	1.2000	1.0500	1.0500	-2.778%	37	4,010	-64.762%
2026-07-16	1.0400	1.0800	1.0200	1.0800	+12.500%	94	4,003	-65.741%
2026-07-15	0.9000	0.9600	0.9000	0.9600	+7.865%	5	3,914	-61.458%
2026-07-14	0.8800	0.8900	0.8600	0.8900	-6.316%	71	3,914	-58.427%
2026-07-13	0.9000	1.0400	0.9000	0.9500	+17.284%	54	3,889	-61.053%
2026-07-10	0.8100	0.8100	0.8100	0.8100	-16.495%	3	3,858	-54.321%
2026-07-09	0.9900	1.0200	0.9400	0.9700	-11.818%	14	3,858	-61.856%
2026-07-08	1.1500	1.1800	1.1000	1.1000	+3.774%	17	3,861	-66.364%
2026-07-07	1.0600	1.1000	1.0300	1.0600	+12.766%	11	3,855	-65.094%
2026-07-06	1.0000	1.0000	0.8700	0.9400	-10.476%	78	3,856	-60.638%
2026-07-02	0.9100	1.0800	0.9100	1.0500	+8.247%	166	3,681	-64.762%
2026-07-01	0.9900	1.0600	0.9700	0.9700	-6.731%	11	3,681	-61.856%
2026-06-30	1.0400	1.0900	1.0000	1.0400	+0.971%	172	3,678	-64.423%
2026-06-29	1.1600	1.1800	1.0300	1.0300	-11.966%	84	3,795	-64.078%
2026-06-26	1.2400	1.2400	1.1200	1.1700	-7.143%	14	3,759	-68.376%
2026-06-25	1.2800	1.2900	1.2200	1.2600	0.000%	53	3,765	-70.635%
2026-06-24	1.1500	1.2600	1.1100	1.2600	+2.439%	26	3,796	-70.635%
2026-06-23	1.2300	1.2300	1.2000	1.2300	-3.906%	7	3,771	-69.919%
2026-06-22	1.1500	1.3200	1.1500	1.2800	+8.475%	17	3,765	-71.094%
2026-06-18	1.1800	1.2000	1.1700	1.1800	+0.855%	18	3,564	-68.644%
2026-06-17	1.1500	1.1700	1.0400	1.1700	0.000%	280	3,564	-68.376%
2026-06-16	1.2800	1.3100	1.1200	1.1700	-9.302%	50	3,564	-68.376%
2026-06-15	1.3700	1.3700	1.2800	1.2900	-14.570%	22	3,499	-71.318%
2026-06-12	1.5400	1.6000	1.4900	1.5100	-1.948%	177	3,499	-75.497%
2026-06-11	1.7700	1.8200	1.5400	1.5400	-13.483%	25	3,499	-75.974%
2026-06-10	1.5700	1.7900	1.5600	1.7800	+11.250%	43	3,477	-79.213%
2026-06-09	1.5500	1.7700	1.5300	1.6000	0.000%	38	3,437	-76.875%
2026-06-08	1.6400	1.6400	1.6000	1.6000	-13.978%	8	3,399	-76.875%
2026-06-05	1.6500	1.8600	1.6500	1.8600	+22.368%	145	3,392	-80.108%
2026-06-04	1.5200	1.5400	1.4700	1.5200	-3.185%	29	3,260	-75.658%
2026-06-03	1.5500	1.5700	1.5500	1.5700	+14.599%	2	3,250	-76.433%
2026-06-02	1.3000	1.3700	1.3000	1.3700	+11.382%	16	3,249	-72.993%
2026-06-01	1.2100	1.2700	1.1500	1.2300	+2.500%	140	3,249	-69.919%
2026-05-29	1.3200	1.3700	1.1800	1.2000	-17.241%	126	3,142	-69.167%
2026-05-28	1.7400	1.7400	1.4500	1.4500	-11.585%	25	3,139	-74.483%
2026-05-27	1.6400	1.6500	1.5100	1.6400	-5.747%	72	3,116	-77.439%
2026-05-26	1.4500	1.7600	1.4500	1.7400	-5.435%	29	3,106	-78.736%
2026-05-22	1.7500	1.8600	1.7500	1.8400	-1.075%	18	3,095	-79.891%
2026-05-21	1.8400	1.8600	1.8300	1.8600	0.000%	37	3,078	-80.108%
2026-05-20	1.9300	1.9500	1.8600	1.8600	-7.000%	104	3,078	-80.108%
2026-05-19	1.9900	2.0200	1.9800	2.0000	+6.952%	12	2,972	-81.500%
2026-05-18	1.8600	1.8700	1.7000	1.8700	+4.469%	43	2,972	-80.214%
2026-05-15	1.8700	1.9000	1.7700	1.7900	+2.874%	148	2,972	-79.330%
2026-05-14	1.9000	1.9500	1.7400	1.7400	-8.901%	580	2,908	-78.736%
2026-05-13	1.9200	1.9400	1.8800	1.9100	+6.704%	58	2,394	-80.628%
2026-05-12	1.7100	1.8100	1.7100	1.7900	+4.070%	25	2,394	-79.330%
2026-05-11	1.7500	1.7500	1.6900	1.7200	-4.972%	5	2,394	-78.488%
2026-05-08	1.7100	1.8200	1.7000	1.8100	+7.101%	104	2,329	-79.558%
2026-05-07	1.6600	1.6900	1.6100	1.6900	+1.807%	46	2,233	-78.107%
2026-05-06	1.6900	1.7100	1.6300	1.6600	-2.353%	48	2,189	-77.711%
2026-05-05	1.7000	1.7200	1.6700	1.7000	+1.796%	100	2,147	-78.235%
2026-05-04	1.6300	1.7400	1.6300	1.6700	-0.595%	15	2,077	-77.844%
2026-05-01	1.6700	1.7500	1.6200	1.6800	-8.696%	90	2,024	-77.976%
2026-04-30	1.9100	1.9100	1.7500	1.8400	-8.000%	303	2,024	-79.891%
2026-04-29	1.8400	2.0100	1.8400	2.0000	+42.857%	140	2,075	-81.500%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+5.263%	2	1,962	-73.571%
2026-04-27	1.3800	1.3800	1.3000	1.3300	-5.674%	8	1,964	-72.180%
2026-04-24	1.4300	1.4300	1.4000	1.4100	-0.704%	13	1,957	-73.759%
2026-04-23	1.3700	1.5000	1.3700	1.4200	+10.078%	4	1,951	-73.944%
2026-04-22	1.2900	1.2900	1.2900	1.2900	+3.200%	1	1,953	-71.318%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-3.101%	30	1,953	-70.400%
2026-04-20	1.2900	1.2900	1.2900	1.2900	0.000%	3	1,953	-71.318%
2026-04-17	1.2300	1.3000	1.2300	1.2900	-7.857%	15	1,956	-71.318%
2026-04-16	1.3200	1.4000	1.3200	1.4000	-1.408%	11	1,958	-73.571%
2026-04-15	1.5000	1.5000	1.4200	1.4200	-13.939%	149	1,961	-73.944%
2026-04-14	1.5700	1.6500	1.5200	1.6500	-8.840%	18	1,886	-77.576%
2026-04-13	1.8200	1.9000	1.8100	1.8100	-8.586%	13	1,876	-79.558%
2026-04-10	1.9700	1.9800	1.9300	1.9800	+0.508%	23	1,864	-81.313%
2026-04-09	2.0300	2.0600	1.9100	1.9700	+4.233%	40	1,855	-81.218%
2026-04-08	1.8900	1.8900	1.8900	1.8900	-12.093%	1	1,828	-80.423%
2026-04-07	2.0700	2.1500	2.0700	2.1500	-6.114%	11	1,828	-82.791%
2026-04-02	2.3200	2.3300	2.2800	2.2900	-0.866%	1,445	384	-83.843%
2026-04-01	2.3000	2.3100	2.1900	2.3100	-4.149%	17	384	-83.983%
2026-03-31	2.3500	2.4200	2.3500	2.4100	-4.365%	202	386	-84.647%
2026-03-30	2.5200	2.5400	2.5200	2.5200	+3.279%	58	185	-85.317%
2026-03-27	2.3300	2.4900	2.3300	2.4400	+7.965%	14	135	-84.836%
2026-03-26	2.2600	2.2600	2.2600	2.2600	+10.244%	61	121	-83.628%
2026-03-24	2.0800	2.0800	2.0500	2.0500	-2.381%	11	78	-81.951%
2026-03-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	69	-82.381%
2026-03-19	2.2200	2.2200	2.1000	2.1000	+11.702%	26	69	-82.381%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-5.051%	2	44	-80.319%
2026-03-12	1.9800	1.9800	1.9800	1.9800	+9.392%	6	46	-81.313%
2026-03-10	1.8000	1.8100	1.8000	1.8100	-8.586%	34	40	-79.558%
2026-03-09	1.9800	1.9800	1.9800	1.9800	+21.472%	1	6	-81.313%
2026-03-05	1.6800	1.6800	1.6300	1.6300	-6.857%	2	5	-77.301%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-12.500%	1	3	-78.857%
2026-03-02	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	-81.500%

.dark-mode .cb2gmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cb2gmq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P14SOFI Nov 20 2026 14.00 Put (SOFI261120P00014000)option OPRA

SOFI20261120P14
SOFI Nov 20 2026 14.00 Put (SOFI261120P00014000)
option OPRA